CRH PLC

Transaction in Own Shares • Mar 26, 2025

National Storage Mechanism | Additional information Transaction in Own Shares 26th March 2025 CRH plc Transaction in Own Shares CRH plc (“CRH”) announces that on 25th March 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker TD Securities (USA) LLC. The ordinary shares acquired (by way of redemption) will be cancelled. Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue 66,494 $98.0463 $98.61 $97.01 NYS The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 2nd May 2025 following its announcement on 26th February 2025 and were effected by CRH’s broker as part of the Programme announced on 26th February 2025. Following settlement of the above transactions and subsequent share cancellation CRH will have 677,195,553 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,578,439 of its ordinary shares in treasury, which represents 5.390% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 25th March 2025 by TD Securities (USA) LLC on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2). Contact: Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 US Broker name: TD Securities (USA) LLC US Broker code (CRD#): 18476 Time Zone: EST Currency USD Date of Transactions: 25th March 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $98.0463 66,494 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 15 98.01 20250325 09:30:02 NYS 00625659217TRCO1 85 98.01 20250325 09:30:02 NYS 00625659218TRCO1 100 98.12 20250325 09:30:18 NYS 00625659372TRCO1 25 98.23 20250325 09:30:32 NYS 00625659426TRCO1 75 98.29 20250325 09:30:49 NYS 00625659611TRCO1 100 98.29 20250325 09:30:49 NYS 00625659612TRCO1 74 98.2 20250325 09:31:12 NYS 00625659788TRCO1 26 98.2 20250325 09:31:12 NYS 00625659789TRCO1 100 98.15 20250325 09:31:56 NYS 00625659991TRCO1 100 98.15 20250325 09:31:56 NYS 00625659993TRCO1 100 98.1 20250325 09:32:03 NYS 00625660027TRCO1 100 98.21 20250325 09:32:17 NYS 00625660217TRCO1 13 98.28 20250325 09:32:31 NYS 00625660260TRCO1 87 98.25 20250325 09:32:32 NYS 00625660262TRCO1 100 98.3 20250325 09:32:55 NYS 00625660325TRCO1 100 98.17 20250325 09:33:03 NYS 00625660473TRCO1 100 98.32 20250325 09:34:02 NYS 00625660871TRCO1 150 98.32 20250325 09:34:02 NYS 00625660872TRCO1 50 98.32 20250325 09:34:02 NYS 00625660873TRCO1 100 98.46 20250325 09:34:26 NYS 00625661082TRCO1 100 98.55 20250325 09:34:27 NYS 00625661093TRCO1 100 98.55 20250325 09:34:27 NYS 00625661094TRCO1 100 98.61 20250325 09:35:05 NYS 00625661454TRCO1 100 98.47 20250325 09:35:13 NYS 00625661489TRCO1 1 98.29 20250325 09:35:41 NYS 00625661652TRCO1 99 98.29 20250325 09:35:41 NYS 00625661653TRCO1 100 98.29 20250325 09:35:41 NYS 00625661654TRCO1 100 98.36 20250325 09:35:49 NYS 00625661778TRCO1 100 98.32 20250325 09:35:57 NYS 00625661810TRCO1 40 98.2 20250325 09:36:38 NYS 00625662010TRCO1 60 98.2 20250325 09:36:38 NYS 00625662011TRCO1 100 98.28 20250325 09:36:59 NYS 00625662216TRCO1 100 98.25 20250325 09:37:51 NYS 00625662535TRCO1 100 98.25 20250325 09:37:51 NYS 00625662536TRCO1 100 98.25 20250325 09:37:51 NYS 00625662537TRCO1 100 98.23 20250325 09:38:05 NYS 00625662607TRCO1 100 98.32 20250325 09:38:52 NYS 00625662835TRCO1 100 98.32 20250325 09:38:52 NYS 00625662836TRCO1 100 98.32 20250325 09:38:52 NYS 00625662837TRCO1 100 98.32 20250325 09:38:52 NYS 00625662838TRCO1 100 98.35 20250325 09:39:01 NYS 00625662939TRCO1 87 98.4 20250325 09:39:29 NYS 00625663048TRCO1 13 98.38 20250325 09:40:04 NYS 00625663249TRCO1 86 98.38 20250325 09:40:04 NYS 00625663250TRCO1 100 98.38 20250325 09:40:04 NYS 00625663251TRCO1 14 98.38 20250325 09:40:04 NYS 00625663252TRCO1 100 98.38 20250325 09:40:04 NYS 00625663253TRCO1 100 98.33 20250325 09:40:41 NYS 00625663479TRCO1 100 98.33 20250325 09:40:41 NYS 00625663480TRCO1 100 98.41 20250325 09:41:38 NYS 00625663735TRCO1 100 98.41 20250325 09:41:38 NYS 00625663736TRCO1 100 98.41 20250325 09:41:38 NYS 00625663737TRCO1 100 98.41 20250325 09:41:38 NYS 00625663738TRCO1 100 98.28 20250325 09:42:16 NYS 00625663901TRCO1 100 98.28 20250325 09:42:16 NYS 00625663902TRCO1 100 98.29 20250325 09:43:05 NYS 00625664060TRCO1 100 98.29 20250325 09:43:05 NYS 00625664061TRCO1 100 98.29 20250325 09:43:05 NYS 00625664062TRCO1 100 98.19 20250325 09:43:41 NYS 00625664236TRCO1 93 98.19 20250325 09:43:41 NYS 00625664240TRCO1 7 98.19 20250325 09:43:41 NYS 00625664245TRCO1 100 98.2 20250325 09:44:04 NYS 00625664409TRCO1 100 98.16 20250325 09:44:22 NYS 00625664496TRCO1 100 98.06 20250325 09:44:38 NYS 00625664537TRCO1 100 98.15 20250325 09:45:00 NYS 00625664691TRCO1 100 98.12 20250325 09:45:14 NYS 00625664772TRCO1 100 98.16 20250325 09:46:01 NYS 00625664985TRCO1 100 98.16 20250325 09:46:01 NYS 00625664986TRCO1 100 98.14 20250325 09:46:03 NYS 00625664999TRCO1 100 98.07 20250325 09:46:56 NYS 00625665534TRCO1 83 98.07 20250325 09:46:56 NYS 00625665536TRCO1 17 98.07 20250325 09:46:56 NYS 00625665537TRCO1 100 97.97 20250325 09:48:07 NYS 00625666025TRCO1 100 97.97 20250325 09:48:07 NYS 00625666026TRCO1 100 97.97 20250325 09:48:07 NYS 00625666027TRCO1 100 97.93 20250325 09:48:24 NYS 00625666148TRCO1 100 97.92 20250325 09:48:31 NYS 00625666198TRCO1 100 97.79 20250325 09:49:26 NYS 00625666675TRCO1 100 97.79 20250325 09:49:26 NYS 00625666676TRCO1 100 97.83 20250325 09:50:12 NYS 00625667507TRCO1 100 97.83 20250325 09:50:12 NYS 00625667508TRCO1 100 97.81 20250325 09:50:29 NYS 00625667546TRCO1 100 97.75 20250325 09:50:45 NYS 00625667618TRCO1 100 97.77 20250325 09:51:02 NYS 00625667656TRCO1 100 97.74 20250325 09:51:12 NYS 00625667681TRCO1 100 97.77 20250325 09:51:17 NYS 00625667699TRCO1 25 97.73 20250325 09:51:32 NYS 00625667793TRCO1 75 97.73 20250325 09:51:39 NYS 00625667823TRCO1 100 97.71 20250325 09:51:45 NYS 00625667880TRCO1 100 97.83 20250325 09:52:25 NYS 00625668085TRCO1 100 97.77 20250325 09:52:47 NYS 00625668202TRCO1 100 97.76 20250325 09:53:17 NYS 00625668281TRCO1 95 97.74 20250325 09:53:35 NYS 00625668482TRCO1 5 97.74 20250325 09:53:36 NYS 00625668493TRCO1 100 97.74 20250325 09:53:41 NYS 00625668524TRCO1 100 97.71 20250325 09:53:49 NYS 00625668600TRCO1 8 97.57 20250325 09:54:17 NYS 00625668812TRCO1 100 97.55 20250325 09:54:25 NYS 00625668859TRCO1 92 97.55 20250325 09:54:25 NYS 00625668860TRCO1 100 97.54 20250325 09:54:55 NYS 00625669145TRCO1 100 97.55 20250325 09:55:06 NYS 00625669182TRCO1 100 97.65 20250325 09:55:27 NYS 00625669332TRCO1 100 97.65 20250325 09:55:44 NYS 00625669382TRCO1 100 97.59 20250325 09:56:01 NYS 00625669425TRCO1 100 97.63 20250325 09:56:29 NYS 00625669542TRCO1 100 97.64 20250325 09:56:44 NYS 00625669623TRCO1 100 97.57 20250325 09:56:57 NYS 00625669693TRCO1 100 97.64 20250325 09:57:45 NYS 00625669997TRCO1 100 97.61 20250325 09:58:01 NYS 00625670060TRCO1 100 97.56 20250325 09:58:35 NYS 00625670306TRCO1 100 97.57 20250325 09:59:00 NYS 00625670508TRCO1 100 97.5 20250325 09:59:17 NYS 00625670669TRCO1 100 97.47 20250325 09:59:21 NYS 00625670692TRCO1 100 97.45 20250325 09:59:50 NYS 00625670918TRCO1 100 97.42 20250325 10:00:28 NYS 00625671229TRCO1 100 97.45 20250325 10:00:44 NYS 00625671350TRCO1 100 97.42 20250325 10:01:05 NYS 00625671510TRCO1 100 97.35 20250325 10:01:11 NYS 00625671537TRCO1 100 97.27 20250325 10:01:31 NYS 00625671709TRCO1 91 97.29 20250325 10:02:12 NYS 00625672025TRCO1 9 97.29 20250325 10:02:12 NYS 00625672026TRCO1 100 97.29 20250325 10:02:15 NYS 00625672077TRCO1 100 97.25 20250325 10:02:52 NYS 00625672371TRCO1 100 97.25 20250325 10:02:55 NYS 00625672412TRCO1 100 97.21 20250325 10:03:30 NYS 00625672662TRCO1 100 97.2 20250325 10:03:46 NYS 00625672816TRCO1 50 97.11 20250325 10:04:02 NYS 00625672909TRCO1 50 97.11 20250325 10:04:02 NYS 00625672910TRCO1 100 97.27 20250325 10:05:26 NYS 00625673325TRCO1 100 97.22 20250325 10:06:30 NYS 00625673717TRCO1 100 97.13 20250325 10:06:47 NYS 00625673836TRCO1 100 97.15 20250325 10:07:54 NYS 00625674264TRCO1 100 97.12 20250325 10:08:26 NYS 00625674460TRCO1 100 97.01 20250325 10:08:55 NYS 00625674632TRCO1 100 97.01 20250325 10:09:25 NYS 00625674876TRCO1 100 97.22 20250325 10:10:00 NYS 00625675119TRCO1 100 97.27 20250325 10:10:07 NYS 00625675254TRCO1 100 97.28 20250325 10:10:55 NYS 00625675610TRCO1 100 97.41 20250325 10:11:56 NYS 00625675963TRCO1 100 97.4 20250325 10:12:00 NYS 00625676014TRCO1 43 97.39 20250325 10:12:01 NYS 00625676021TRCO1 57 97.39 20250325 10:12:01 NYS 00625676022TRCO1 100 97.64 20250325 10:14:33 NYS 00625678557TRCO1 100 97.64 20250325 10:14:33 NYS 00625678558TRCO1 100 97.64 20250325 10:14:33 NYS 00625678560TRCO1 100 97.64 20250325 10:14:33 NYS 00625678562TRCO1 100 97.62 20250325 10:14:43 NYS 00625678731TRCO1 100 97.52 20250325 10:15:06 NYS 00625678935TRCO1 100 97.53 20250325 10:15:22 NYS 00625679079TRCO1 100 97.53 20250325 10:15:32 NYS 00625679145TRCO1 100 97.53 20250325 10:16:10 NYS 00625679640TRCO1 100 97.44 20250325 10:16:14 NYS 00625679654TRCO1 100 97.42 20250325 10:16:47 NYS 00625679796TRCO1 100 97.45 20250325 10:17:23 NYS 00625679959TRCO1 100 97.44 20250325 10:17:36 NYS 00625679995TRCO1 100 97.4 20250325 10:17:53 NYS 00625680053TRCO1 100 97.31 20250325 10:18:40 NYS 00625680211TRCO1 100 97.43 20250325 10:20:05 NYS 00625680521TRCO1 100 97.55 20250325 10:22:11 NYS 00625681040TRCO1 100 97.48 20250325 10:22:39 NYS 00625681116TRCO1 100 97.46 20250325 10:23:01 NYS 00625681243TRCO1 100 97.47 20250325 10:23:55 NYS 00625681633TRCO1 100 97.47 20250325 10:23:55 NYS 00625681634TRCO1 55 97.46 20250325 10:24:29 NYS 00625681811TRCO1 45 97.46 20250325 10:24:29 NYS 00625681812TRCO1 100 97.47 20250325 10:24:52 NYS 00625682054TRCO1 100 97.46 20250325 10:24:55 NYS 00625682068TRCO1 100 97.45 20250325 10:26:24 NYS 00625682628TRCO1 100 97.44 20250325 10:26:39 NYS 00625682726TRCO1 100 97.43 20250325 10:26:48 NYS 00625682765TRCO1 100 97.41 20250325 10:27:42 NYS 00625683061TRCO1 100 97.47 20250325 10:28:59 NYS 00625683689TRCO1 27 97.47 20250325 10:28:59 NYS 00625683690TRCO1 73 97.47 20250325 10:28:59 NYS 00625683691TRCO1 25 97.53 20250325 10:29:29 NYS 00625684026TRCO1 100 97.54 20250325 10:30:23 NYS 00625684437TRCO1 75 97.54 20250325 10:30:23 NYS 00625684438TRCO1 100 97.68 20250325 10:30:35 NYS 00625684515TRCO1 100 97.67 20250325 10:31:14 NYS 00625684702TRCO1 100 97.74 20250325 10:31:53 NYS 00625685024TRCO1 18 97.97 20250325 10:34:03 NYS 00625685774TRCO1 1 97.97 20250325 10:34:03 NYS 00625685775TRCO1 100 98 20250325 10:34:03 NYS 00625685776TRCO1 100 98 20250325 10:34:03 NYS 00625685777TRCO1 81 98 20250325 10:34:03 NYS 00625685778TRCO1 100 98 20250325 10:34:03 NYS 00625685779TRCO1 100 97.97 20250325 10:34:28 NYS 00625685988TRCO1 51 98.08 20250325 10:35:02 NYS 00625686248TRCO1 49 98.08 20250325 10:35:02 NYS 00625686250TRCO1 100 98.1 20250325 10:36:21 NYS 00625686646TRCO1 100 98.1 20250325 10:36:21 NYS 00625686647TRCO1 100 98.15 20250325 10:36:29 NYS 00625686700TRCO1 100 98.2 20250325 10:38:28 NYS 00625687350TRCO1 100 98.2 20250325 10:38:28 NYS 00625687351TRCO1 100 98.2 20250325 10:38:28 NYS 00625687352TRCO1 100 98.22 20250325 10:39:04 NYS 00625687636TRCO1 100 98.17 20250325 10:39:46 NYS 00625687864TRCO1 100 98.15 20250325 10:40:20 NYS 00625688145TRCO1 100 98.13 20250325 10:40:25 NYS 00625688155TRCO1 24 98.21 20250325 10:41:07 NYS 00625688487TRCO1 76 98.21 20250325 10:41:07 NYS 00625688488TRCO1 100 98.18 20250325 10:42:10 NYS 00625689047TRCO1 100 98.21 20250325 10:42:25 NYS 00625689141TRCO1 100 98.25 20250325 10:43:18 NYS 00625689499TRCO1 100 98.24 20250325 10:44:52 NYS 00625689922TRCO1 33 98.24 20250325 10:44:52 NYS 00625689923TRCO1 100 98.24 20250325 10:44:52 NYS 00625689924TRCO1 100 98.24 20250325 10:44:52 NYS 00625689925TRCO1 67 98.24 20250325 10:44:52 NYS 00625689926TRCO1 100 98.13 20250325 10:45:28 NYS 00625690339TRCO1 100 98.07 20250325 10:45:59 NYS 00625690548TRCO1 100 98.11 20250325 10:46:34 NYS 00625690723TRCO1 100 98.14 20250325 10:47:13 NYS 00625690972TRCO1 100 98.26 20250325 10:48:26 NYS 00625691672TRCO1 100 98.26 20250325 10:48:26 NYS 00625691673TRCO1 100 98.18 20250325 10:48:49 NYS 00625691904TRCO1 100 98.22 20250325 10:50:22 NYS 00625692951TRCO1 100 98.22 20250325 10:50:22 NYS 00625692952TRCO1 100 98.22 20250325 10:50:22 NYS 00625692953TRCO1 100 98.25 20250325 10:51:49 NYS 00625693562TRCO1 1 98.25 20250325 10:51:49 NYS 00625693563TRCO1 100 98.25 20250325 10:51:49 NYS 00625693564TRCO1 99 98.25 20250325 10:51:49 NYS 00625693565TRCO1 100 98.28 20250325 10:52:08 NYS 00625693652TRCO1 100 98.28 20250325 10:52:27 NYS 00625693732TRCO1 100 98.28 20250325 10:52:57 NYS 00625693902TRCO1 100 98.28 20250325 10:53:26 NYS 00625694014TRCO1 100 98.17 20250325 10:53:57 NYS 00625694167TRCO1 100 98.13 20250325 10:55:00 NYS 00625694638TRCO1 100 98.17 20250325 10:55:40 NYS 00625694847TRCO1 100 98.17 20250325 10:56:38 NYS 00625695385TRCO1 100 98.17 20250325 10:56:38 NYS 00625695386TRCO1 100 98.18 20250325 10:57:30 NYS 00625695777TRCO1 100 98.15 20250325 10:58:29 NYS 00625696105TRCO1 100 98.15 20250325 10:58:29 NYS 00625696106TRCO1 8 98.2 20250325 10:59:48 NYS 00625696627TRCO1 6 98.2 20250325 10:59:48 NYS 00625696628TRCO1 86 98.2 20250325 10:59:48 NYS 00625696629TRCO1 100 98.2 20250325 10:59:48 NYS 00625696630TRCO1 98 98.2 20250325 11:00:42 NYS 00625697315TRCO1 2 98.23 20250325 11:01:04 NYS 00625697525TRCO1 6 98.23 20250325 11:01:04 NYS 00625697526TRCO1 100 98.32 20250325 11:01:28 NYS 00625697666TRCO1 94 98.32 20250325 11:01:28 NYS 00625697667TRCO1 100 98.32 20250325 11:02:00 NYS 00625697838TRCO1 100 98.32 20250325 11:02:42 NYS 00625698034TRCO1 100 98.35 20250325 11:03:41 NYS 00625698394TRCO1 100 98.35 20250325 11:03:41 NYS 00625698395TRCO1 100 98.36 20250325 11:04:29 NYS 00625698828TRCO1 100 98.35 20250325 11:05:06 NYS 00625699127TRCO1 100 98.35 20250325 11:05:06 NYS 00625699128TRCO1 100 98.38 20250325 11:06:18 NYS 00625699554TRCO1 100 98.38 20250325 11:06:52 NYS 00625699756TRCO1 100 98.38 20250325 11:06:52 NYS 00625699757TRCO1 100 98.35 20250325 11:07:31 NYS 00625699916TRCO1 100 98.34 20250325 11:07:56 NYS 00625699996TRCO1 100 98.31 20250325 11:08:34 NYS 00625700141TRCO1 100 98.31 20250325 11:09:00 NYS 00625700222TRCO1 100 98.31 20250325 11:09:16 NYS 00625700297TRCO1 100 98.32 20250325 11:10:24 NYS 00625700582TRCO1 100 98.15 20250325 11:10:54 NYS 00625700680TRCO1 100 98.13 20250325 11:11:19 NYS 00625700794TRCO1 100 98.1 20250325 11:12:02 NYS 00625701000TRCO1 100 98.14 20250325 11:12:52 NYS 00625701320TRCO1 100 98.13 20250325 11:13:14 NYS 00625701494TRCO1 25 98.14 20250325 11:14:00 NYS 00625701697TRCO1 75 98.19 20250325 11:15:47 NYS 00625702248TRCO1 100 98.19 20250325 11:15:47 NYS 00625702249TRCO1 100 98.19 20250325 11:15:47 NYS 00625702250TRCO1 100 98.2 20250325 11:16:53 NYS 00625702444TRCO1 100 98.2 20250325 11:16:53 NYS 00625702445TRCO1 100 98.15 20250325 11:17:30 NYS 00625702549TRCO1 100 98.17 20250325 11:18:09 NYS 00625702896TRCO1 100 98.13 20250325 11:18:58 NYS 00625703217TRCO1 100 98.15 20250325 11:20:05 NYS 00625703632TRCO1 100 98.15 20250325 11:20:05 NYS 00625703633TRCO1 100 98.15 20250325 11:20:05 NYS 00625703634TRCO1 100 98.15 20250325 11:20:34 NYS 00625703789TRCO1 100 98.14 20250325 11:20:46 NYS 00625703831TRCO1 100 98.15 20250325 11:21:16 NYS 00625703968TRCO1 100 98.34 20250325 11:23:02 NYS 00625704319TRCO1 100 98.33 20250325 11:23:29 NYS 00625704392TRCO1 100 98.29 20250325 11:23:40 NYS 00625704418TRCO1 100 98.31 20250325 11:24:21 NYS 00625704570TRCO1 100 98.27 20250325 11:24:42 NYS 00625704626TRCO1 100 98.26 20250325 11:25:02 NYS 00625704703TRCO1 100 98.2 20250325 11:25:27 NYS 00625704801TRCO1 100 98.15 20250325 11:25:43 NYS 00625704876TRCO1 100 98.18 20250325 11:26:03 NYS 00625704995TRCO1 100 98.15 20250325 11:26:34 NYS 00625705169TRCO1 100 98.15 20250325 11:26:45 NYS 00625705212TRCO1 100 98.2 20250325 11:28:40 NYS 00625705882TRCO1 100 98.11 20250325 11:29:04 NYS 00625705966TRCO1 4 98.09 20250325 11:29:38 NYS 00625706122TRCO1 96 98.07 20250325 11:29:38 NYS 00625706125TRCO1 100 98.05 20250325 11:29:57 NYS 00625706193TRCO1 100 98.2 20250325 11:30:48 NYS 00625706709TRCO1 100 98.19 20250325 11:31:18 NYS 00625706863TRCO1 100 98.15 20250325 11:31:47 NYS 00625707050TRCO1 100 98.16 20250325 11:31:57 NYS 00625707137TRCO1 100 98.22 20250325 11:32:43 NYS 00625707723TRCO1 100 98.23 20250325 11:32:51 NYS 00625707756TRCO1 100 98.2 20250325 11:33:02 NYS 00625707872TRCO1 99 98.26 20250325 11:33:52 NYS 00625708235TRCO1 1 98.26 20250325 11:33:52 NYS 00625708236TRCO1 12 98.24 20250325 11:35:03 NYS 00625708676TRCO1 88 98.24 20250325 11:35:03 NYS 00625708677TRCO1 100 98.2 20250325 11:35:08 NYS 00625708716TRCO1 100 98.21 20250325 11:36:04 NYS 00625708925TRCO1 2 98.07 20250325 11:36:49 NYS 00625709122TRCO1 98 98.07 20250325 11:36:49 NYS 00625709123TRCO1 100 98 20250325 11:38:05 NYS 00625709376TRCO1 100 98.02 20250325 11:39:03 NYS 00625709664TRCO1 100 97.99 20250325 11:39:44 NYS 00625709864TRCO1 100 97.97 20250325 11:40:27 NYS 00625710064TRCO1 100 97.94 20250325 11:40:32 NYS 00625710085TRCO1 100 97.92 20250325 11:40:46 NYS 00625710135TRCO1 100 97.9 20250325 11:41:34 NYS 00625710308TRCO1 100 97.89 20250325 11:41:38 NYS 00625710312TRCO1 100 97.96 20250325 11:43:21 NYS 00625710706TRCO1 100 97.94 20250325 11:44:02 NYS 00625710917TRCO1 100 97.98 20250325 11:44:34 NYS 00625711095TRCO1 100 98.06 20250325 11:45:43 NYS 00625711337TRCO1 99 97.98 20250325 11:45:58 NYS 00625711415TRCO1 1 97.98 20250325 11:45:58 NYS 00625711417TRCO1 100 97.94 20250325 11:46:34 NYS 00625711631TRCO1 100 97.93 20250325 11:46:54 NYS 00625711701TRCO1 90 97.88 20250325 11:47:25 NYS 00625712009TRCO1 10 97.9 20250325 11:47:25 NYS 00625712012TRCO1 100 97.91 20250325 11:48:23 NYS 00625712232TRCO1 100 97.9 20250325 11:49:28 NYS 00625712522TRCO1 100 97.93 20250325 11:51:37 NYS 00625713363TRCO1 100 97.87 20250325 11:52:02 NYS 00625713494TRCO1 100 97.83 20250325 11:52:07 NYS 00625713550TRCO1 100 97.79 20250325 11:52:50 NYS 00625713796TRCO1 70 97.75 20250325 11:54:06 NYS 00625714078TRCO1 30 97.75 20250325 11:54:06 NYS 00625714079TRCO1 100 97.72 20250325 11:54:13 NYS 00625714127TRCO1 100 97.72 20250325 11:54:39 NYS 00625714206TRCO1 100 97.73 20250325 11:55:08 NYS 00625714344TRCO1 100 97.71 20250325 11:55:47 NYS 00625714506TRCO1 100 97.73 20250325 11:56:10 NYS 00625714650TRCO1 5 97.7 20250325 11:56:45 NYS 00625714781TRCO1 95 97.7 20250325 11:56:45 NYS 00625714782TRCO1 95 97.67 20250325 11:57:03 NYS 00625714981TRCO1 5 97.67 20250325 11:57:03 NYS 00625714982TRCO1 100 97.64 20250325 11:57:17 NYS 00625715103TRCO1 100 97.63 20250325 11:58:04 NYS 00625715387TRCO1 100 97.54 20250325 11:58:22 NYS 00625715440TRCO1 100 97.64 20250325 11:59:15 NYS 00625715625TRCO1 55 97.64 20250325 11:59:43 NYS 00625715783TRCO1 45 97.64 20250325 11:59:43 NYS 00625715784TRCO1 100 97.63 20250325 12:00:57 NYS 00625716138TRCO1 100 97.66 20250325 12:01:14 NYS 00625716265TRCO1 100 97.77 20250325 12:01:38 NYS 00625716524TRCO1 100 97.82 20250325 12:02:37 NYS 00625716787TRCO1 61 97.91 20250325 12:03:20 NYS 00625716966TRCO1 39 97.91 20250325 12:03:22 NYS 00625716982TRCO1 100 97.97 20250325 12:03:46 NYS 00625717042TRCO1 100 98 20250325 12:04:26 NYS 00625717212TRCO1 100 97.77 20250325 12:05:01 NYS 00625717319TRCO1 100 97.79 20250325 12:05:42 NYS 00625717460TRCO1 100 97.88 20250325 12:06:18 NYS 00625717580TRCO1 100 97.89 20250325 12:07:11 NYS 00625717812TRCO1 50 97.85 20250325 12:08:00 NYS 00625717997TRCO1 97 97.86 20250325 12:08:12 NYS 00625718030TRCO1 50 97.86 20250325 12:08:12 NYS 00625718031TRCO1 100 97.91 20250325 12:09:07 NYS 00625718280TRCO1 56 97.95 20250325 12:10:13 NYS 00625718520TRCO1 44 97.95 20250325 12:10:13 NYS 00625718521TRCO1 100 97.9 20250325 12:10:59 NYS 00625718751TRCO1 100 97.88 20250325 12:12:00 NYS 00625718979TRCO1 100 97.89 20250325 12:12:12 NYS 00625719015TRCO1 100 97.87 20250325 12:13:03 NYS 00625719313TRCO1 1 97.81 20250325 12:13:37 NYS 00625719439TRCO1 85 97.81 20250325 12:14:09 NYS 00625719544TRCO1 100 97.81 20250325 12:14:09 NYS 00625719545TRCO1 14 97.81 20250325 12:14:09 NYS 00625719546TRCO1 100 97.69 20250325 12:15:23 NYS 00625719957TRCO1 100 97.68 20250325 12:15:54 NYS 00625720171TRCO1 100 97.71 20250325 12:16:54 NYS 00625720678TRCO1 100 97.68 20250325 12:17:38 NYS 00625720948TRCO1 100 97.71 20250325 12:17:57 NYS 00625721025TRCO1 92 97.7 20250325 12:18:22 NYS 00625721315TRCO1 8 97.66 20250325 12:19:04 NYS 00625721573TRCO1 100 97.66 20250325 12:19:04 NYS 00625721574TRCO1 100 97.69 20250325 12:20:29 NYS 00625722052TRCO1 100 97.69 20250325 12:20:29 NYS 00625722053TRCO1 100 97.73 20250325 12:21:18 NYS 00625722380TRCO1 100 97.73 20250325 12:21:18 NYS 00625722381TRCO1 1 97.81 20250325 12:22:39 NYS 00625722842TRCO1 99 97.81 20250325 12:22:39 NYS 00625722844TRCO1 100 97.83 20250325 12:23:04 NYS 00625722990TRCO1 100 97.82 20250325 12:23:07 NYS 00625722999TRCO1 100 97.83 20250325 12:23:35 NYS 00625723235TRCO1 100 97.83 20250325 12:24:18 NYS 00625723552TRCO1 100 97.86 20250325 12:25:10 NYS 00625723819TRCO1 100 97.82 20250325 12:25:24 NYS 00625723894TRCO1 100 97.77 20250325 12:26:12 NYS 00625724381TRCO1 100 97.73 20250325 12:26:39 NYS 00625724567TRCO1 100 97.7 20250325 12:27:10 NYS 00625724770TRCO1 64 97.75 20250325 12:28:18 NYS 00625725126TRCO1 100 97.75 20250325 12:28:18 NYS 00625725127TRCO1 36 97.74 20250325 12:29:26 NYS 00625725552TRCO1 89 97.74 20250325 12:29:26 NYS 00625725553TRCO1 100 97.74 20250325 12:29:26 NYS 00625725554TRCO1 11 97.74 20250325 12:29:26 NYS 00625725555TRCO1 100 97.87 20250325 12:30:05 NYS 00625725819TRCO1 100 97.84 20250325 12:30:14 NYS 00625725836TRCO1 29 97.81 20250325 12:30:48 NYS 00625726000TRCO1 1 97.78 20250325 12:30:48 NYS 00625726001TRCO1 70 97.77 20250325 12:30:55 NYS 00625726040TRCO1 100 97.77 20250325 12:30:59 NYS 00625726048TRCO1 100 97.78 20250325 12:31:40 NYS 00625726220TRCO1 100 97.8 20250325 12:32:15 NYS 00625726326TRCO1 100 97.75 20250325 12:32:50 NYS 00625726406TRCO1 53 97.76 20250325 12:34:13 NYS 00625726691TRCO1 47 97.76 20250325 12:34:13 NYS 00625726693TRCO1 100 97.76 20250325 12:34:47 NYS 00625726989TRCO1 100 97.74 20250325 12:34:57 NYS 00625727017TRCO1 100 97.96 20250325 12:36:45 NYS 00625727605TRCO1 100 97.96 20250325 12:36:45 NYS 00625727606TRCO1 100 97.96 20250325 12:36:45 NYS 00625727607TRCO1 100 97.93 20250325 12:36:55 NYS 00625727631TRCO1 100 97.9 20250325 12:37:36 NYS 00625727710TRCO1 100 97.88 20250325 12:39:18 NYS 00625728298TRCO1 100 97.88 20250325 12:39:18 NYS 00625728299TRCO1 100 97.93 20250325 12:39:46 NYS 00625728392TRCO1 100 97.9 20250325 12:40:26 NYS 00625728614TRCO1 100 98.02 20250325 12:42:39 NYS 00625729023TRCO1 100 98.02 20250325 12:42:39 NYS 00625729024TRCO1 25 98.02 20250325 12:42:39 NYS 00625729025TRCO1 75 98.02 20250325 12:42:39 NYS 00625729026TRCO1 100 98.02 20250325 12:43:33 NYS 00625729264TRCO1 100 97.98 20250325 12:44:27 NYS 00625729398TRCO1 11 97.96 20250325 12:44:54 NYS 00625729578TRCO1 1 97.96 20250325 12:44:54 NYS 00625729579TRCO1 25 98 20250325 12:46:11 NYS 00625729989TRCO1 63 98 20250325 12:46:11 NYS 00625729990TRCO1 100 98 20250325 12:46:11 NYS 00625729991TRCO1 100 98 20250325 12:46:11 NYS 00625729992TRCO1 100 98.05 20250325 12:47:37 NYS 00625730342TRCO1 100 98.04 20250325 12:48:17 NYS 00625730461TRCO1 100 98.01 20250325 12:48:52 NYS 00625730680TRCO1 100 97.96 20250325 12:49:02 NYS 00625730728TRCO1 48 97.95 20250325 12:50:26 NYS 00625731211TRCO1 52 97.95 20250325 12:50:26 NYS 00625731212TRCO1 100 98.15 20250325 12:52:35 NYS 00625731733TRCO1 100 98.15 20250325 12:52:35 NYS 00625731735TRCO1 100 98.15 20250325 12:52:35 NYS 00625731736TRCO1 50 98.2 20250325 12:53:10 NYS 00625731837TRCO1 100 98.23 20250325 12:54:38 NYS 00625732106TRCO1 50 98.23 20250325 12:54:38 NYS 00625732107TRCO1 100 98.23 20250325 12:54:38 NYS 00625732108TRCO1 100 98.19 20250325 12:54:59 NYS 00625732202TRCO1 100 98.13 20250325 12:55:37 NYS 00625732396TRCO1 100 98.13 20250325 12:56:52 NYS 00625732578TRCO1 100 98.09 20250325 12:57:10 NYS 00625732655TRCO1 100 98.13 20250325 12:57:42 NYS 00625732739TRCO1 100 98.1 20250325 12:58:55 NYS 00625732876TRCO1 100 98.08 20250325 12:59:13 NYS 00625732948TRCO1 100 98.15 20250325 13:00:26 NYS 00625733190TRCO1 100 98.18 20250325 13:00:49 NYS 00625733250TRCO1 100 98.19 20250325 13:02:38 NYS 00625733927TRCO1 100 98.25 20250325 13:06:14 NYS 00625735272TRCO1 100 98.25 20250325 13:06:14 NYS 00625735274TRCO1 100 98.25 20250325 13:06:14 NYS 00625735275TRCO1 100 98.25 20250325 13:06:14 NYS 00625735276TRCO1 100 98.235 20250325 13:06:14 NYS 00625735277TRCO1 25 98.23 20250325 13:07:04 NYS 00625735404TRCO1 75 98.23 20250325 13:07:04 NYS 00625735405TRCO1 100 98.32 20250325 13:08:03 NYS 00625735770TRCO1 100 98.35 20250325 13:08:34 NYS 00625735958TRCO1 100 98.43 20250325 13:10:26 NYS 00625736217TRCO1 100 98.42 20250325 13:11:11 NYS 00625736319TRCO1 100 98.4 20250325 13:12:37 NYS 00625736728TRCO1 100 98.39 20250325 13:13:25 NYS 00625737104TRCO1 25 98.39 20250325 13:14:16 NYS 00625737252TRCO1 75 98.39 20250325 13:14:17 NYS 00625737259TRCO1 100 98.39 20250325 13:15:11 NYS 00625737529TRCO1 31 98.38 20250325 13:16:03 NYS 00625737632TRCO1 69 98.38 20250325 13:16:03 NYS 00625737633TRCO1 100 98.39 20250325 13:17:23 NYS 00625737876TRCO1 100 98.34 20250325 13:17:35 NYS 00625737926TRCO1 100 98.28 20250325 13:18:35 NYS 00625738260TRCO1 100 98.37 20250325 13:19:59 NYS 00625738649TRCO1 100 98.36 20250325 13:20:18 NYS 00625738691TRCO1 100 98.31 20250325 13:21:49 NYS 00625738907TRCO1 100 98.33 20250325 13:22:15 NYS 00625738961TRCO1 100 98.32 20250325 13:23:59 NYS 00625739641TRCO1 99 98.33 20250325 13:25:00 NYS 00625739866TRCO1 1 98.33 20250325 13:25:00 NYS 00625739867TRCO1 100 98.31 20250325 13:25:30 NYS 00625740044TRCO1 100 98.29 20250325 13:26:08 NYS 00625740277TRCO1 100 98.34 20250325 13:27:05 NYS 00625740493TRCO1 100 98.37 20250325 13:28:00 NYS 00625740608TRCO1 50 98.33 20250325 13:29:16 NYS 00625741062TRCO1 50 98.33 20250325 13:29:16 NYS 00625741063TRCO1 11 98.29 20250325 13:29:51 NYS 00625741276TRCO1 89 98.34 20250325 13:30:34 NYS 00625741426TRCO1 100 98.34 20250325 13:30:34 NYS 00625741427TRCO1 82 98.28 20250325 13:31:57 NYS 00625741695TRCO1 18 98.27 20250325 13:32:16 NYS 00625741776TRCO1 100 98.24 20250325 13:33:53 NYS 00625742363TRCO1 100 98.26 20250325 13:34:15 NYS 00625742443TRCO1 11 98.25 20250325 13:34:57 NYS 00625742639TRCO1 89 98.3 20250325 13:35:07 NYS 00625742661TRCO1 100 98.3 20250325 13:35:07 NYS 00625742662TRCO1 100 98.28 20250325 13:37:11 NYS 00625743140TRCO1 100 98.27 20250325 13:37:59 NYS 00625743263TRCO1 100 98.25 20250325 13:39:05 NYS 00625743635TRCO1 1 98.3 20250325 13:40:04 NYS 00625743817TRCO1 99 98.3 20250325 13:40:04 NYS 00625743818TRCO1 100 98.37 20250325 13:41:08 NYS 00625743989TRCO1 50 98.35 20250325 13:41:42 NYS 00625744056TRCO1 100 98.35 20250325 13:43:12 NYS 00625744348TRCO1 50 98.35 20250325 13:43:12 NYS 00625744349TRCO1 100 98.26 20250325 13:44:30 NYS 00625744582TRCO1 100 98.28 20250325 13:46:06 NYS 00625744877TRCO1 100 98.27 20250325 13:46:36 NYS 00625745007TRCO1 22 98.26 20250325 13:47:10 NYS 00625745304TRCO1 4 98.27 20250325 13:48:00 NYS 00625745460TRCO1 74 98.27 20250325 13:48:35 NYS 00625745685TRCO1 100 98.27 20250325 13:48:35 NYS 00625745686TRCO1 100 98.26 20250325 13:48:46 NYS 00625745719TRCO1 100 98.25 20250325 13:49:35 NYS 00625745895TRCO1 100 98.24 20250325 13:50:20 NYS 00625746111TRCO1 100 98.2 20250325 13:51:15 NYS 00625746247TRCO1 49 98.22 20250325 13:52:48 NYS 00625746583TRCO1 16 98.22 20250325 13:52:48 NYS 00625746584TRCO1 33 98.22 20250325 13:52:48 NYS 00625746585TRCO1 67 98.22 20250325 13:52:48 NYS 00625746586TRCO1 35 98.22 20250325 13:52:48 NYS 00625746587TRCO1 8 98.26 20250325 13:53:44 NYS 00625746732TRCO1 92 98.28 20250325 13:53:44 NYS 00625746733TRCO1 3 98.32 20250325 13:54:01 NYS 00625746774TRCO1 97 98.32 20250325 13:54:01 NYS 00625746775TRCO1 100 98.32 20250325 13:54:12 NYS 00625746829TRCO1 100 98.31 20250325 13:55:30 NYS 00625747073TRCO1 100 98.32 20250325 13:56:41 NYS 00625747335TRCO1 100 98.32 20250325 13:56:48 NYS 00625747351TRCO1 100 98.35 20250325 13:57:55 NYS 00625747680TRCO1 100 98.32 20250325 13:58:19 NYS 00625747737TRCO1 100 98.31 20250325 13:59:46 NYS 00625748101TRCO1 100 98.29 20250325 14:00:11 NYS 00625748197TRCO1 100 98.3 20250325 14:00:31 NYS 00625748311TRCO1 100 98.26 20250325 14:01:28 NYS 00625748495TRCO1 100 98.26 20250325 14:01:59 NYS 00625748574TRCO1 100 98.28 20250325 14:03:02 NYS 00625748831TRCO1 100 98.28 20250325 14:03:57 NYS 00625749088TRCO1 100 98.26 20250325 14:04:05 NYS 00625749149TRCO1 100 98.26 20250325 14:04:36 NYS 00625749325TRCO1 100 98.3 20250325 14:05:46 NYS 00625749536TRCO1 100 98.26 20250325 14:06:02 NYS 00625749623TRCO1 100 98.22 20250325 14:06:43 NYS 00625750332TRCO1 81 98.28 20250325 14:09:53 NYS 00625752204TRCO1 100 98.28 20250325 14:09:53 NYS 00625752205TRCO1 19 98.28 20250325 14:09:53 NYS 00625752206TRCO1 100 98.28 20250325 14:09:53 NYS 00625752207TRCO1 100 98.28 20250325 14:10:57 NYS 00625752413TRCO1 100 98.31 20250325 14:12:27 NYS 00625752817TRCO1 100 98.31 20250325 14:12:27 NYS 00625752818TRCO1 92 98.29 20250325 14:12:41 NYS 00625752881TRCO1 8 98.29 20250325 14:12:41 NYS 00625752882TRCO1 100 98.28 20250325 14:13:26 NYS 00625753076TRCO1 100 98.27 20250325 14:13:56 NYS 00625753212TRCO1 2 98.27 20250325 14:15:14 NYS 00625753737TRCO1 100 98.28 20250325 14:15:54 NYS 00625753957TRCO1 98 98.28 20250325 14:15:54 NYS 00625753958TRCO1 100 98.26 20250325 14:16:11 NYS 00625754057TRCO1 99 98.26 20250325 14:16:29 NYS 00625754187TRCO1 100 98.25 20250325 14:16:43 NYS 00625754231TRCO1 1 98.25 20250325 14:16:43 NYS 00625754232TRCO1 100 98.31 20250325 14:17:45 NYS 00625754619TRCO1 100 98.3 20250325 14:18:56 NYS 00625755162TRCO1 100 98.28 20250325 14:19:25 NYS 00625755379TRCO1 100 98.29 20250325 14:20:00 NYS 00625755755TRCO1 100 98.35 20250325 14:20:34 NYS 00625756007TRCO1 100 98.32 20250325 14:21:22 NYS 00625756949TRCO1 100 98.33 20250325 14:23:15 NYS 00625758269TRCO1 100 98.33 20250325 14:23:15 NYS 00625758270TRCO1 100 98.31 20250325 14:23:22 NYS 00625758354TRCO1 100 98.3 20250325 14:23:54 NYS 00625758520TRCO1 100 98.26 20250325 14:24:05 NYS 00625758574TRCO1 100 98.24 20250325 14:25:10 NYS 00625759009TRCO1 100 98.22 20250325 14:25:55 NYS 00625759498TRCO1 100 98.2 20250325 14:26:15 NYS 00625759592TRCO1 100 98.18 20250325 14:26:54 NYS 00625759843TRCO1 100 98.24 20250325 14:29:03 NYS 00625761167TRCO1 25 98.21 20250325 14:29:46 NYS 00625761418TRCO1 56 98.25 20250325 14:30:06 NYS 00625761555TRCO1 19 98.25 20250325 14:30:06 NYS 00625761556TRCO1 100 98.23 20250325 14:30:21 NYS 00625761598TRCO1 11 98.21 20250325 14:30:35 NYS 00625761656TRCO1 100 98.2 20250325 14:30:44 NYS 00625761722TRCO1 89 98.2 20250325 14:30:44 NYS 00625761723TRCO1 100 98.12 20250325 14:31:35 NYS 00625762175TRCO1 100 98.09 20250325 14:32:29 NYS 00625762536TRCO1 100 98.04 20250325 14:32:53 NYS 00625762651TRCO1 37 98.07 20250325 14:33:45 NYS 00625763035TRCO1 63 98.07 20250325 14:33:45 NYS 00625763036TRCO1 12 98.08 20250325 14:34:24 NYS 00625763245TRCO1 88 98.08 20250325 14:34:24 NYS 00625763246TRCO1 100 98.1 20250325 14:34:48 NYS 00625763379TRCO1 53 98.13 20250325 14:35:22 NYS 00625763584TRCO1 47 98.13 20250325 14:35:22 NYS 00625763585TRCO1 100 98.16 20250325 14:35:41 NYS 00625763792TRCO1 100 98.16 20250325 14:36:18 NYS 00625764042TRCO1 40 98.18 20250325 14:37:37 NYS 00625764378TRCO1 60 98.18 20250325 14:37:37 NYS 00625764379TRCO1 90 98.19 20250325 14:38:38 NYS 00625764699TRCO1 10 98.19 20250325 14:38:38 NYS 00625764700TRCO1 100 98.18 20250325 14:38:57 NYS 00625764847TRCO1 100 98.15 20250325 14:39:42 NYS 00625765071TRCO1 100 98.16 20250325 14:40:08 NYS 00625765171TRCO1 100 98.12 20250325 14:40:54 NYS 00625765434TRCO1 40 98.11 20250325 14:41:15 NYS 00625765516TRCO1 60 98.11 20250325 14:41:15 NYS 00625765517TRCO1 100 98.1 20250325 14:41:45 NYS 00625765721TRCO1 100 98 20250325 14:42:06 NYS 00625765901TRCO1 18 98.05 20250325 14:43:15 NYS 00625766390TRCO1 82 98.05 20250325 14:43:15 NYS 00625766391TRCO1 100 98.03 20250325 14:44:18 NYS 00625766811TRCO1 100 98.07 20250325 14:45:29 NYS 00625767093TRCO1 49 98.05 20250325 14:45:41 NYS 00625767130TRCO1 100 98.05 20250325 14:45:41 NYS 00625767131TRCO1 51 98.05 20250325 14:45:41 NYS 00625767132TRCO1 100 98.1 20250325 14:47:09 NYS 00625767653TRCO1 100 98.1 20250325 14:47:09 NYS 00625767654TRCO1 100 98.15 20250325 14:48:02 NYS 00625767846TRCO1 100 98.165 20250325 14:49:07 NYS 00625768110TRCO1 100 98.15 20250325 14:49:26 NYS 00625768211TRCO1 100 98.13 20250325 14:49:59 NYS 00625768408TRCO1 97 98.14 20250325 14:50:49 NYS 00625768649TRCO1 3 98.14 20250325 14:50:49 NYS 00625768650TRCO1 100 98.14 20250325 14:51:45 NYS 00625768908TRCO1 100 98.12 20250325 14:51:46 NYS 00625768913TRCO1 100 98.12 20250325 14:51:46 NYS 00625768914TRCO1 100 98.1 20250325 14:52:43 NYS 00625769110TRCO1 100 98.14 20250325 14:53:35 NYS 00625769339TRCO1 100 98.16 20250325 14:54:14 NYS 00625769638TRCO1 100 98.13 20250325 14:55:01 NYS 00625769936TRCO1 100 98.15 20250325 14:56:11 NYS 00625770456TRCO1 100 98.14 20250325 14:57:19 NYS 00625770790TRCO1 100 98.14 20250325 14:57:19 NYS 00625770791TRCO1 100 98.12 20250325 14:57:46 NYS 00625770893TRCO1 100 98.16 20250325 14:58:36 NYS 00625771147TRCO1 100 98.16 20250325 14:58:52 NYS 00625771245TRCO1 100 98.19 20250325 14:59:45 NYS 00625771469TRCO1 100 98.18 20250325 15:00:00 NYS 00625771568TRCO1 100 98.15 20250325 15:00:36 NYS 00625771861TRCO1 80 98.13 20250325 15:01:45 NYS 00625772408TRCO1 20 98.13 20250325 15:01:45 NYS 00625772409TRCO1 100 98.19 20250325 15:02:04 NYS 00625772524TRCO1 100 98.22 20250325 15:02:36 NYS 00625772897TRCO1 100 98.27 20250325 15:04:33 NYS 00625773828TRCO1 100 98.27 20250325 15:04:39 NYS 00625773898TRCO1 96 98.27 20250325 15:04:39 NYS 00625773899TRCO1 4 98.27 20250325 15:04:39 NYS 00625773900TRCO1 32 98.24 20250325 15:04:58 NYS 00625774086TRCO1 68 98.24 20250325 15:04:58 NYS 00625774088TRCO1 100 98.22 20250325 15:05:26 NYS 00625774375TRCO1 100 98.22 20250325 15:06:13 NYS 00625774823TRCO1 50 98.23 20250325 15:06:30 NYS 00625774956TRCO1 50 98.23 20250325 15:06:30 NYS 00625774957TRCO1 100 98.22 20250325 15:07:08 NYS 00625775186TRCO1 100 98.24 20250325 15:08:02 NYS 00625775580TRCO1 100 98.25 20250325 15:08:37 NYS 00625775823TRCO1 100 98.23 20250325 15:09:16 NYS 00625776235TRCO1 100 98.25 20250325 15:10:54 NYS 00625777196TRCO1 34 98.25 20250325 15:10:54 NYS 00625777197TRCO1 66 98.25 20250325 15:10:54 NYS 00625777198TRCO1 100 98.27 20250325 15:11:19 NYS 00625777403TRCO1 100 98.26 20250325 15:11:38 NYS 00625777503TRCO1 100 98.23 20250325 15:12:02 NYS 00625777669TRCO1 62 98.13 20250325 15:13:05 NYS 00625778080TRCO1 38 98.13 20250325 15:13:05 NYS 00625778081TRCO1 100 98.1 20250325 15:13:46 NYS 00625778339TRCO1 100 98.07 20250325 15:13:53 NYS 00625778369TRCO1 100 98.07 20250325 15:14:10 NYS 00625778433TRCO1 89 98.13 20250325 15:14:55 NYS 00625778798TRCO1 11 98.13 20250325 15:14:55 NYS 00625778799TRCO1 18 98.1 20250325 15:15:28 NYS 00625779008TRCO1 82 98.1 20250325 15:15:28 NYS 00625779009TRCO1 100 98.12 20250325 15:16:24 NYS 00625779368TRCO1 100 98.12 20250325 15:16:24 NYS 00625779369TRCO1 100 98.19 20250325 15:17:17 NYS 00625779604TRCO1 100 98.19 20250325 15:17:17 NYS 00625779605TRCO1 100 98.19 20250325 15:17:17 NYS 00625779606TRCO1 100 98.17 20250325 15:17:48 NYS 00625779755TRCO1 100 98.19 20250325 15:18:14 NYS 00625779914TRCO1 100 98.18 20250325 15:18:23 NYS 00625779982TRCO1 100 98.17 20250325 15:18:44 NYS 00625780074TRCO1 100 98.205 20250325 15:20:26 NYS 00625781492TRCO1 100 98.22 20250325 15:20:35 NYS 00625782131TRCO1 100 98.22 20250325 15:20:35 NYS 00625782132TRCO1 100 98.22 20250325 15:20:35 NYS 00625782133TRCO1 100 98.21 20250325 15:21:38 NYS 00625782498TRCO1 100 98.21 20250325 15:22:13 NYS 00625782811TRCO1 50 98.22 20250325 15:23:35 NYS 00625783593TRCO1 50 98.22 20250325 15:23:35 NYS 00625783594TRCO1 100 98.22 20250325 15:23:35 NYS 00625783595TRCO1 100 98.22 20250325 15:23:35 NYS 00625783596TRCO1 100 98.22 20250325 15:24:02 NYS 00625783980TRCO1 100 98.21 20250325 15:25:32 NYS 00625784796TRCO1 100 98.21 20250325 15:25:32 NYS 00625784797TRCO1 53 98.21 20250325 15:25:32 NYS 00625784798TRCO1 47 98.21 20250325 15:25:32 NYS 00625784799TRCO1 100 98.205 20250325 15:25:32 NYS 00625784800TRCO1 3 98.16 20250325 15:27:02 NYS 00625785846TRCO1 97 98.16 20250325 15:27:02 NYS 00625785847TRCO1 60 98.2 20250325 15:27:45 NYS 00625786261TRCO1 40 98.2 20250325 15:27:45 NYS 00625786262TRCO1 100 98.18 20250325 15:28:03 NYS 00625786459TRCO1 99 98.17 20250325 15:28:18 NYS 00625786684TRCO1 1 98.17 20250325 15:28:18 NYS 00625786685TRCO1 100 98.16 20250325 15:28:55 NYS 00625786999TRCO1 100 98.13 20250325 15:29:24 NYS 00625787288TRCO1 100 98.12 20250325 15:29:46 NYS 00625787427TRCO1 100 98.1 20250325 15:30:40 NYS 00625787956TRCO1 100 98.09 20250325 15:30:47 NYS 00625788025TRCO1 100 98.09 20250325 15:30:47 NYS 00625788026TRCO1 100 98.07 20250325 15:31:05 NYS 00625788174TRCO1 49 98.06 20250325 15:31:21 NYS 00625788424TRCO1 51 98.06 20250325 15:31:21 NYS 00625788429TRCO1 100 98.01 20250325 15:31:41 NYS 00625788615TRCO1 37 98.1 20250325 15:32:33 NYS 00625789115TRCO1 63 98.1 20250325 15:32:33 NYS 00625789116TRCO1 100 98.1 20250325 15:32:33 NYS 00625789117TRCO1 100 98.18 20250325 15:33:10 NYS 00625789452TRCO1 100 98.18 20250325 15:33:10 NYS 00625789453TRCO1 6 98.17 20250325 15:33:18 NYS 00625789533TRCO1 9 98.17 20250325 15:33:18 NYS 00625789534TRCO1 85 98.17 20250325 15:33:18 NYS 00625789535TRCO1 100 98.21 20250325 15:33:36 NYS 00625789722TRCO1 100 98.23 20250325 15:34:30 NYS 00625790420TRCO1 100 98.23 20250325 15:34:35 NYS 00625790483TRCO1 100 98.23 20250325 15:34:35 NYS 00625790486TRCO1 100 98.18 20250325 15:35:00 NYS 00625790892TRCO1 21 98.06 20250325 15:35:18 NYS 00625791354TRCO1 79 98.06 20250325 15:35:18 NYS 00625791357TRCO1 100 97.94 20250325 15:35:32 NYS 00625791526TRCO1 100 97.77 20250325 15:35:42 NYS 00625791823TRCO1 100 97.61 20250325 15:36:06 NYS 00625792274TRCO1 100 97.69 20250325 15:36:26 NYS 00625792641TRCO1 100 97.78 20250325 15:36:46 NYS 00625792809TRCO1 100 97.77 20250325 15:37:03 NYS 00625792952TRCO1 24 98.22 20250325 15:37:53 NYS 00625793423TRCO1 100 98.18 20250325 15:37:53 NYS 00625793430TRCO1 76 98.18 20250325 15:37:53 NYS 00625793432TRCO1 100 98.18 20250325 15:37:53 NYS 00625793433TRCO1 100 98.21 20250325 15:38:10 NYS 00625793591TRCO1 22 98.17 20250325 15:38:12 NYS 00625793599TRCO1 66 98.16 20250325 15:38:12 NYS 00625793600TRCO1 12 98.16 20250325 15:38:12 NYS 00625793601TRCO1 89 98.13 20250325 15:39:00 NYS 00625794145TRCO1 11 98.13 20250325 15:39:00 NYS 00625794146TRCO1 100 98.13 20250325 15:39:00 NYS 00625794147TRCO1 3 98.05 20250325 15:39:34 NYS 00625794510TRCO1 100 98.05 20250325 15:39:34 NYS 00625794511TRCO1 97 98.05 20250325 15:39:34 NYS 00625794512TRCO1 100 98.02 20250325 15:39:39 NYS 00625794549TRCO1 100 98.07 20250325 15:40:29 NYS 00625794973TRCO1 100 98.07 20250325 15:40:29 NYS 00625794974TRCO1 3 98.11 20250325 15:41:15 NYS 00625795388TRCO1 100 98.11 20250325 15:41:15 NYS 00625795389TRCO1 100 98.11 20250325 15:41:15 NYS 00625795390TRCO1 97 98.11 20250325 15:41:15 NYS 00625795391TRCO1 66 98.13 20250325 15:42:05 NYS 00625795765TRCO1 41 98.13 20250325 15:42:05 NYS 00625795766TRCO1 34 98.13 20250325 15:42:05 NYS 00625795767TRCO1 59 98.13 20250325 15:42:05 NYS 00625795768TRCO1 100 98.13 20250325 15:42:05 NYS 00625795769TRCO1 100 98.15 20250325 15:42:25 NYS 00625796053TRCO1 100 98.13 20250325 15:42:33 NYS 00625796129TRCO1 100 98.19 20250325 15:43:07 NYS 00625796468TRCO1 100 98.16 20250325 15:43:33 NYS 00625796786TRCO1 100 98.15 20250325 15:43:37 NYS 00625796824TRCO1 390 98.28 20250325 15:45:01 NYS 00625797572TRCO1 7 98.22 20250325 15:45:29 NYS 00625797838TRCO1 View source version on businesswire.com: https://www.businesswire.com/news/home/20250326402806/en/ CRH plc